65,200€
0,38%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 65,10 | 66,60 | 64,70 | 65,25 | 0,46% | - |
| 19.02.2026 | 65,18 | 65,75 | 64,40 | 64,95 | -0,38% | 10.191,00 |
| 18.02.2026 | 64,75 | 66,30 | 64,43 | 65,20 | 0,85% | 3.254,00 |
| 17.02.2026 | 65,23 | 65,55 | 63,65 | 64,65 | -1,26% | 8.941,00 |
| 16.02.2026 | 64,28 | 65,55 | 64,18 | 65,48 | 1,83% | 3.180,00 |
| 13.02.2026 | 64,48 | 64,90 | 61,83 | 64,30 | -0,31% | 4.095,00 |
| 12.02.2026 | 63,78 | 67,80 | 63,65 | 64,50 | 1,10% | 2.762,00 |
| 11.02.2026 | 64,20 | 64,65 | 62,65 | 63,80 | -0,89% | 1.236,00 |
| 10.02.2026 | 62,18 | 64,58 | 62,18 | 64,38 | 3,37% | 8.323,00 |
| 09.02.2026 | 61,18 | 62,85 | 61,00 | 62,28 | 2,34% | 4.510,00 |
| 06.02.2026 | 61,45 | 61,85 | 60,65 | 60,85 | -0,49% | 2.000,00 |
| 05.02.2026 | 59,53 | 61,60 | 59,38 | 61,15 | 2,69% | 6.792,00 |
| 04.02.2026 | 59,58 | 60,25 | 59,28 | 59,55 | 0,13% | 1.960,00 |
| 03.02.2026 | 60,08 | 60,40 | 59,00 | 59,48 | -0,67% | 2.689,00 |
| 02.02.2026 | 58,80 | 60,30 | 58,20 | 59,88 | 0,88% | 3.666,00 |
| 30.01.2026 | 59,98 | 60,45 | 58,70 | 59,35 | -1,53% | 7.611,00 |
| 29.01.2026 | 62,98 | 63,95 | 59,78 | 60,28 | -4,02% | 5.069,00 |
| 28.01.2026 | 62,58 | 63,45 | 62,15 | 62,80 | 0,56% | - |
| 27.01.2026 | 62,83 | 63,10 | 61,73 | 62,45 | -0,48% | 8.265,00 |
| 26.01.2026 | 63,40 | 63,90 | 62,05 | 62,75 | -3,61% | 6.828,00 |
| 23.01.2026 | 65,73 | 65,80 | 64,70 | 65,10 | -0,76% | 2.018,00 |
| 22.01.2026 | 64,80 | 65,95 | 64,40 | 65,60 | 1,67% | 1.013,00 |
| 21.01.2026 | 62,30 | 64,58 | 62,05 | 64,53 | 3,70% | 9.064,00 |
| 20.01.2026 | 62,35 | 63,15 | 61,60 | 62,23 | -1,58% | 12.191,00 |
| 19.01.2026 | 62,18 | 63,28 | 61,23 | 63,23 | -1,17% | 5.825,00 |
| 16.01.2026 | 64,63 | 65,25 | 63,80 | 63,98 | -0,66% | 8.935,00 |
| 15.01.2026 | 63,88 | 64,90 | 63,65 | 64,40 | 0,98% | 13.600,00 |
| 14.01.2026 | 64,48 | 65,10 | 63,58 | 63,78 | -1,24% | 9.628,00 |
| 13.01.2026 | 66,03 | 66,10 | 63,40 | 64,58 | -1,86% | 18.518,00 |
| 12.01.2026 | 67,48 | 67,80 | 64,78 | 65,80 | -2,73% | 33.748,00 |
| 09.01.2026 | 69,00 | 69,45 | 67,25 | 67,65 | -1,81% | 3.800,00 |
| 08.01.2026 | 69,73 | 70,00 | 68,48 | 68,90 | -1,36% | 12.817,00 |
| 07.01.2026 | 69,70 | 70,38 | 69,43 | 69,85 | 0,18% | 3.160,00 |
| 06.01.2026 | 70,23 | 70,45 | 68,70 | 69,73 | -0,53% | 2.850,00 |
| 05.01.2026 | 69,90 | 70,28 | 68,40 | 70,10 | 0,43% | 5.120,00 |
| 02.01.2026 | 68,33 | 70,05 | 67,20 | 69,80 | 2,57% | 9.191,00 |
| 30.12.2025 | 68,00 | 68,20 | 67,33 | 68,05 | 0,15% | - |
| 29.12.2025 | 66,83 | 68,40 | 66,75 | 67,95 | 1,80% | 3.098,00 |
| 23.12.2025 | 67,18 | 67,30 | 66,35 | 66,75 | -0,60% | 5.700,00 |
| 22.12.2025 | 66,48 | 67,45 | 66,40 | 67,15 | 1,05% | 5.106,00 |
| 19.12.2025 | 66,10 | 66,85 | 65,90 | 66,45 | 0,61% | 3.200,00 |
| 18.12.2025 | 63,83 | 66,58 | 63,65 | 66,05 | 3,69% | 8.505,00 |
| 17.12.2025 | 63,75 | 66,45 | 63,68 | 63,70 | -0,16% | 4.340,00 |
| 16.12.2025 | 64,15 | 64,55 | 63,33 | 63,80 | -1,28% | 2.346,00 |
| 15.12.2025 | 65,28 | 65,43 | 64,15 | 64,63 | -0,42% | 19.124,00 |
| 12.12.2025 | 66,95 | 67,15 | 64,68 | 64,90 | -2,63% | 4.083,00 |
| 11.12.2025 | 66,08 | 67,35 | 65,93 | 66,65 | 0,30% | 2.862,00 |
| 10.12.2025 | 65,65 | 66,55 | 64,55 | 66,45 | 1,37% | 4.548,00 |
| 09.12.2025 | 65,50 | 66,40 | 65,50 | 65,55 | 0,08% | 2.340,00 |
| 08.12.2025 | 64,90 | 66,20 | 64,80 | 65,50 | 0,85% | 4.535,00 |
| 05.12.2025 | 64,20 | 66,10 | 64,13 | 64,95 | -1,44% | 13.213,00 |
| 04.12.2025 | 65,73 | 67,05 | 65,68 | 65,90 | 0,69% | 6.968,00 |
| 03.12.2025 | 64,40 | 65,55 | 64,00 | 65,45 | 1,79% | 9.190,00 |
| 02.12.2025 | 63,95 | 64,58 | 63,30 | 64,30 | 0,86% | 1.504,00 |
| 01.12.2025 | 64,33 | 64,43 | 62,60 | 63,75 | -1,32% | 8.838,00 |
| 28.11.2025 | 63,08 | 64,80 | 62,98 | 64,60 | 2,46% | 6.816,00 |
| 27.11.2025 | 62,45 | 63,63 | 62,40 | 63,05 | 0,80% | 33.460,00 |
| 26.11.2025 | 61,98 | 62,68 | 61,15 | 62,55 | 0,97% | - |
| 25.11.2025 | 60,43 | 61,98 | 59,90 | 61,95 | 2,31% | 10.572,00 |
| 24.11.2025 | 59,78 | 61,10 | 59,40 | 60,55 | 1,59% | 4.473,00 |
| 21.11.2025 | 57,83 | 60,30 | 57,43 | 59,60 | 3,29% | 16.590,00 |
| 20.11.2025 | 61,05 | 61,90 | 57,70 | 57,70 | -4,71% | 69.080,00 |
| 19.11.2025 | 60,18 | 61,95 | 59,90 | 60,55 | 0,21% | 8.953,00 |
| 18.11.2025 | 61,13 | 61,55 | 59,95 | 60,43 | -2,66% | 4.760,00 |
| 17.11.2025 | 62,25 | 63,60 | 61,75 | 62,08 | -0,04% | 13.530,00 |
| 14.11.2025 | 62,65 | 63,10 | 60,90 | 62,10 | -0,72% | 6.552,00 |
| 13.11.2025 | 63,45 | 64,70 | 62,20 | 62,55 | -1,26% | 33.734,00 |
| 12.11.2025 | 62,05 | 63,48 | 61,65 | 63,35 | 2,34% | 4.256,00 |
| 11.11.2025 | 61,63 | 62,05 | 60,45 | 61,90 | 0,32% | 2.120,00 |
| 10.11.2025 | 62,45 | 63,25 | 61,33 | 61,70 | -0,24% | 4.231,00 |
| 07.11.2025 | 60,33 | 62,05 | 60,33 | 61,85 | 2,23% | 4.100,00 |
| 06.11.2025 | 61,55 | 61,75 | 60,15 | 60,50 | -1,94% | 2.270,00 |
| 05.11.2025 | 61,55 | 62,30 | 60,85 | 61,70 | 0,16% | 10.029,00 |
| 04.11.2025 | 62,73 | 63,10 | 61,60 | 61,60 | -4,12% | 8.436,00 |
| 03.11.2025 | 61,75 | 64,80 | 61,65 | 64,25 | 4,98% | 35.131,00 |
| 31.10.2025 | 57,28 | 61,65 | 57,28 | 61,20 | 6,71% | 16.977,00 |
| 30.10.2025 | 57,00 | 58,60 | 55,28 | 57,35 | 0,26% | 17.330,00 |
| 29.10.2025 | 57,05 | 57,55 | 55,85 | 57,20 | 0,53% | 25.132,00 |
| 28.10.2025 | 56,83 | 57,25 | 55,65 | 56,90 | 0,09% | - |
| 27.10.2025 | 57,50 | 58,00 | 56,55 | 56,85 | -0,18% | 4.170,00 |
| 24.10.2025 | 56,23 | 57,40 | 56,10 | 56,95 | 1,61% | 7.680,00 |
| 23.10.2025 | 54,68 | 57,80 | 54,45 | 56,05 | 2,75% | 7.646,00 |
| 22.10.2025 | 55,13 | 55,60 | 54,28 | 54,55 | -1,00% | 3.850,00 |
| 21.10.2025 | 55,88 | 56,05 | 54,80 | 55,10 | -1,43% | 1.920,00 |
| 20.10.2025 | 55,38 | 56,75 | 55,30 | 55,90 | 0,99% | 8.158,00 |
| 17.10.2025 | 54,53 | 55,45 | 53,70 | 55,35 | 0,91% | 2.650,00 |
| 16.10.2025 | 53,50 | 55,83 | 53,00 | 54,85 | 2,62% | 6.374,00 |
| 15.10.2025 | 54,55 | 55,30 | 52,45 | 53,45 | -1,75% | 3.151,00 |
| 14.10.2025 | 55,90 | 56,05 | 53,90 | 54,40 | -3,67% | 5.040,00 |
| 13.10.2025 | 54,78 | 56,83 | 54,60 | 56,48 | 3,81% | 4.962,00 |
| 10.10.2025 | 57,55 | 57,68 | 54,40 | 54,40 | -5,39% | 8.497,00 |
| 09.10.2025 | 56,78 | 58,50 | 56,58 | 57,50 | 1,14% | 9.269,00 |
| 08.10.2025 | 56,35 | 57,18 | 55,85 | 56,85 | 0,98% | 1.055,00 |
| 07.10.2025 | 57,45 | 57,58 | 56,15 | 56,30 | -2,17% | 3.548,00 |
| 06.10.2025 | 58,20 | 58,55 | 57,33 | 57,55 | -0,99% | 10.630,00 |
| 03.10.2025 | 59,25 | 60,15 | 58,03 | 58,13 | -1,57% | 4.270,00 |
| 02.10.2025 | 59,08 | 60,40 | 56,90 | 59,05 | 0,17% | 4.160,00 |
| 01.10.2025 | 57,50 | 59,13 | 56,75 | 58,95 | 2,17% | 7.850,00 |
| 30.09.2025 | 56,88 | 57,78 | 56,40 | 57,70 | 1,50% | 3.290,00 |
| 29.09.2025 | 56,80 | 56,93 | 55,60 | 56,85 | 0,53% | 6.192,00 |